14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ₹3,441.05 ₹4,391.85 Friday, 17th May 2024 INDIGO.NS stock ended at ₹4,366.30. This is 1.77% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.22% from a day low at ₹4,296.55 to a day high of ₹4,391.85.
90 days ₹3,020.00 ₹4,391.85
52 weeks ₹2,230.50 ₹4,391.85

Historical InterGlobe Aviation Limited prices

Date Open High Low Close Volume
May 17, 2024 ₹4,302.55 ₹4,391.85 ₹4,296.55 ₹4,366.30 770 161
May 16, 2024 ₹4,290.00 ₹4,333.95 ₹4,262.00 ₹4,290.40 587 187
May 15, 2024 ₹4,163.65 ₹4,314.40 ₹4,134.60 ₹4,295.50 854 919
May 14, 2024 ₹4,117.85 ₹4,174.00 ₹4,082.70 ₹4,147.35 682 374
May 13, 2024 ₹4,006.10 ₹4,090.00 ₹3,980.05 ₹4,082.00 321 812
May 10, 2024 ₹4,045.00 ₹4,045.35 ₹3,990.75 ₹4,019.20 694 944
May 09, 2024 ₹4,094.95 ₹4,124.35 ₹4,028.90 ₹4,045.35 795 222
May 08, 2024 ₹3,964.00 ₹4,094.40 ₹3,929.05 ₹4,075.65 946 595
May 07, 2024 ₹3,998.30 ₹4,039.95 ₹3,915.55 ₹3,948.65 730 366
May 06, 2024 ₹4,050.95 ₹4,055.00 ₹3,938.00 ₹3,998.25 539 584
May 03, 2024 ₹4,167.05 ₹4,179.10 ₹3,998.00 ₹4,019.25 1 134 012
May 02, 2024 ₹4,019.00 ₹4,122.90 ₹3,970.10 ₹4,108.25 1 197 429
May 01, 2024 ₹3,982.30 ₹3,982.30 ₹3,982.30 ₹3,982.30 0
Apr 30, 2024 ₹3,955.00 ₹3,996.00 ₹3,940.40 ₹3,982.30 1 044 246
Apr 29, 2024 ₹4,001.00 ₹4,009.95 ₹3,875.00 ₹3,927.70 701 932
Apr 26, 2024 ₹3,858.00 ₹3,972.00 ₹3,835.00 ₹3,935.35 1 760 789
Apr 25, 2024 ₹3,739.95 ₹3,829.00 ₹3,727.15 ₹3,812.55 634 414
Apr 24, 2024 ₹3,719.90 ₹3,766.35 ₹3,705.00 ₹3,742.20 589 701
Apr 23, 2024 ₹3,722.05 ₹3,733.45 ₹3,673.00 ₹3,702.55 518 184
Apr 22, 2024 ₹3,620.05 ₹3,739.95 ₹3,616.90 ₹3,727.00 1 274 328
Apr 19, 2024 ₹3,505.05 ₹3,598.00 ₹3,441.05 ₹3,560.20 1 244 608
Apr 18, 2024 ₹3,647.00 ₹3,677.50 ₹3,573.25 ₹3,590.10 962 292
Apr 16, 2024 ₹3,589.70 ₹3,636.75 ₹3,512.90 ₹3,570.05 701 829
Apr 15, 2024 ₹3,670.30 ₹3,693.25 ₹3,552.00 ₹3,595.65 1 767 078
Apr 12, 2024 ₹3,830.00 ₹3,830.45 ₹3,670.15 ₹3,693.25 2 751 463

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use INDIGO.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the INDIGO.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the INDIGO.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About InterGlobe Aviation Limited

InterGlobe Aviation Limited InterGlobe Aviation Limited provides air transportation services in India and internationally. The company primarily operates IndiGo passenger airline. It also offers ancillary products and services, such as cargo, service requests, ticket modification and cancellation, in-flight sales, ground handling, and tour services. As of March 31, 2021, the company operated a fleet of 285 aircraft. InterGlobe Aviation Limited was incorporated in 2004 and i... INDIGO.NS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT